Indicators

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.428	7.843	7.274	7.800	4,884,826	+0.26(+3.43%)
Jul 28, 2011	7.675	7.773	7.541	7.541	2,609,209	-0.10(-1.29%)
Jul 27, 2011	7.901	7.968	7.585	7.640	4,904,438	-0.34(-4.29%)
Jul 26, 2011	7.959	8.122	7.901	7.983	3,774,344	+0.00(+0.00%)
Jul 25, 2011	7.869	8.137	7.869	7.983	7,726,789	+0.04(+0.48%)
Jul 22, 2011	7.907	7.980	7.907	7.945	3,269,749	+0.04(+0.55%)
Jul 21, 2011	7.788	7.956	7.765	7.901	9,507,408	+0.18(+2.33%)
Jul 20, 2011	7.733	7.843	7.622	7.721	3,540,266	+0.04(+0.49%)
Jul 19, 2011	7.564	7.797	7.556	7.683	6,257,910	+0.24(+3.16%)
Jul 18, 2011	7.620	7.637	7.396	7.448	4,316,097	-0.17(-2.29%)
Jul 15, 2011	7.463	7.675	7.463	7.622	5,677,863	+0.21(+2.78%)
Jul 14, 2011	7.617	7.683	7.262	7.416	5,615,588	-0.13(-1.69%)
Jul 13, 2011	7.515	7.698	7.436	7.544	5,851,123	+0.11(+1.45%)
Jul 12, 2011	7.387	7.608	7.335	7.436	3,705,432	-0.03(-0.35%)
Jul 11, 2011	7.582	7.683	7.326	7.463	6,025,037	-0.28(-3.64%)
Jul 08, 2011	7.518	7.788	7.422	7.744	5,561,466	+0.05(+0.64%)
Jul 07, 2011	7.532	7.855	7.503	7.695	8,538,006	+0.30(+4.09%)
Jul 06, 2011	7.341	7.448	7.260	7.393	5,114,901	+0.01(+0.12%)
Jul 05, 2011	7.338	7.512	7.285	7.384	5,098,177	+0.10(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.